Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.700	3.700	3.700	3.700	0	+0.00(+0.00%)
Apr 29, 2003	3.607	3.755	3.607	3.700	1,101	+0.17(+4.78%)
Apr 28, 2003	3.531	3.531	3.531	3.531	0	+0.00(+0.00%)
Apr 25, 2003	3.531	3.531	3.531	3.531	0	+0.00(+0.00%)
Apr 24, 2003	3.379	3.531	3.379	3.531	1,284	+0.10(+2.86%)
Apr 23, 2003	3.433	3.433	3.433	3.433	4,037	+0.05(+1.61%)
Apr 22, 2003	3.406	3.488	3.379	3.379	10,826	-0.05(-1.59%)
Apr 21, 2003	3.406	3.433	3.406	3.433	4,771	-0.03(-0.80%)
Apr 17, 2003	3.461	3.461	3.461	3.461	0	+0.00(+0.00%)
Apr 16, 2003	3.461	3.461	3.461	3.461	0	+0.00(+0.00%)
Apr 15, 2003	3.461	3.461	3.461	3.461	0	+0.00(+0.00%)
Apr 14, 2003	3.580	3.580	3.193	3.461	8,808	-0.24(-6.60%)
Apr 11, 2003	3.706	3.706	3.706	3.706	0	+0.00(+0.00%)
Apr 10, 2003	3.706	3.706	3.706	3.706	0	+0.00(+0.00%)
Apr 09, 2003	3.706	3.706	3.706	3.706	367	+0.08(+2.26%)
Apr 08, 2003	3.624	3.624	3.624	3.624	1,284	+0.02(+0.60%)
Apr 07, 2003	3.602	3.602	3.602	3.602	2,752	-0.08(-2.22%)
Apr 04, 2003	3.678	3.689	3.618	3.684	3,853	-0.05(-1.31%)
Apr 03, 2003	3.215	3.733	2.866	3.733	8,624	+0.00(+0.00%)
Apr 02, 2003	3.684	3.733	3.684	3.733	1,835	-0.01(-0.15%)
Apr 01, 2003	3.738	3.738	3.738	3.738	367	-0.09(-2.28%)
Mar 31, 2003	3.825	3.825	3.825	3.825	0	+0.00(+0.00%)
Mar 28, 2003	3.825	3.825	3.825	3.825	0	+0.00(+0.00%)
Mar 27, 2003	3.825	3.825	3.825	3.825	367	-0.12(-3.04%)
Mar 26, 2003	3.945	3.945	3.945	3.945	0	+0.00(+0.00%)
Mar 25, 2003	3.853	3.945	3.853	3.945	917	+0.35(+9.71%)
Mar 24, 2003	3.771	3.771	3.596	3.596	734	-0.07(-1.95%)
Mar 21, 2003	3.684	3.684	3.667	3.667	36,701	-0.03(-0.74%)
Mar 20, 2003	3.722	3.722	3.695	3.695	367	-0.07(-1.74%)
Mar 19, 2003	3.760	3.760	3.760	3.760	0	+0.00(+0.00%)
Mar 18, 2003	3.689	3.760	3.613	3.760	37,068	+0.04(+1.16%)
Mar 17, 2003	3.597	3.717	3.597	3.717	2,018	-0.04(-1.13%)
Mar 14, 2003	3.542	3.897	3.542	3.760	13,579	+0.02(+0.57%)
Mar 13, 2003	3.575	3.815	3.575	3.738	15,231	+0.02(+0.44%)
Mar 12, 2003	3.673	3.722	3.597	3.722	2,752	+0.02(+0.44%)
Mar 11, 2003	3.646	3.793	3.646	3.706	6,422	+0.02(+0.44%)
Mar 10, 2003	3.760	3.880	3.586	3.689	13,946	-0.07(-1.88%)
Mar 07, 2003	3.667	3.765	3.558	3.760	7,523	+0.09(+2.53%)
Mar 06, 2003	3.488	3.776	3.368	3.667	13,579	+0.16(+4.67%)
Mar 05, 2003	3.466	3.580	3.466	3.504	917	-0.04(-1.08%)
Mar 04, 2003	3.613	3.613	3.542	3.542	917	+0.05(+1.56%)
Mar 03, 2003	3.548	3.548	3.488	3.488	1,284	+0.05(+1.43%)
Feb 28, 2003	3.308	3.706	3.226	3.439	30,278	-0.09(-2.64%)
Feb 27, 2003	3.275	3.591	3.275	3.532	4,037	+0.32(+9.85%)
Feb 26, 2003	3.215	3.215	3.215	3.215	1,468	+0.08(+2.61%)
Feb 25, 2003	3.133	3.133	3.133	3.133	0	+0.00(+0.00%)
Feb 24, 2003	3.133	3.133	3.133	3.133	183	-0.04(-1.20%)
Feb 21, 2003	3.242	3.242	3.172	3.172	734	-0.10(-3.00%)
Feb 20, 2003	3.199	3.270	3.199	3.270	1,284	+0.14(+4.35%)
Feb 19, 2003	3.133	3.133	3.133	3.133	367	-0.05(-1.71%)
Feb 18, 2003	3.188	3.188	3.188	3.188	1,468	+0.05(+1.56%)
Feb 14, 2003	3.144	3.199	3.139	3.139	2,018	-0.11(-3.52%)
Feb 13, 2003	3.629	3.629	3.253	3.253	4,220	-0.17(-5.09%)
Feb 12, 2003	3.760	3.782	3.406	3.428	16,515	-0.13(-3.53%)
Feb 11, 2003	3.548	3.553	3.548	3.553	2,385	+0.01(+0.31%)
Feb 10, 2003	3.548	3.548	3.542	3.542	1,284	-0.10(-2.69%)
Feb 07, 2003	3.640	3.640	3.640	3.640	183	-0.04(-1.04%)
Feb 06, 2003	3.684	3.684	3.678	3.678	1,468	-0.06(-1.60%)
Feb 05, 2003	3.738	3.738	3.738	3.738	0	+0.00(+0.00%)